ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035250/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250407,160404,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15020,-600,5,-3.84,12415762465,822138,167.47,15290,15300,14990,20300,10940,15620,15101.80,12.51,0,-78969,15886,15752,15506,15372,15126,15820,15440,1070,4680,500,12180,10,1,213940500,32134,7.03,0.78,12,0.38,2136.00,19154.00,18610,20240905,-19.29,13330,20240805,12.68,17060,-11.96,20250312,14990,0.20,20250407,18610,-19.29,20240905,13330,12.68,20240805,0.49,Y,035250,500,1069 억,,26771930,N,N,41108,N,00,N
20250407,150408,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15020,-600,5,-3.84,10199967845,674527,137.40,15290,15300,15010,20300,10940,15620,15121.65,12.51,0,-34082,15886,15752,15506,15372,15126,15820,15440,1070,4680,500,12180,10,1,213940500,32134,7.03,0.78,12,0.32,2136.00,19154.00,18610,20240905,-19.29,13330,20240805,12.68,17060,-11.96,20250312,15010,0.07,20250407,18610,-19.29,20240905,13330,12.68,20240805,0.49,Y,035250,500,1069 억,,26771930,N,N,43329,N,00,N
20250407,140406,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15070,-550,5,-3.52,8800215995,581427,118.44,15290,15300,15060,20300,10940,15620,15135.53,12.51,0,-51525,15886,15752,15506,15372,15126,15820,15440,1070,4680,500,12180,10,1,213940500,32241,7.06,0.79,12,0.27,2136.00,19154.00,18610,20240905,-19.02,13330,20240805,13.05,17060,-11.66,20250312,15060,0.07,20250407,18610,-19.02,20240905,13330,13.05,20240805,0.49,Y,035250,500,1069 억,,26771930,N,N,43329,N,00,N
20250407,130405,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15100,-520,5,-3.33,7502767220,495398,100.91,15290,15300,15060,20300,10940,15620,15144.91,12.51,0,-91294,15886,15752,15506,15372,15126,15820,15440,1070,4680,500,12180,10,1,213940500,32305,7.07,0.79,12,0.23,2136.00,19154.00,18610,20240905,-18.86,13330,20240805,13.28,17060,-11.49,20250312,15060,0.27,20250407,18610,-18.86,20240905,13330,13.28,20240805,0.49,Y,035250,500,1069 억,,26771930,N,N,43329,N,00,N
20250407,120405,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15130,-490,5,-3.14,6292011580,415107,84.56,15290,15300,15080,20300,10940,15620,15157.54,12.51,0,-69360,15886,15752,15506,15372,15126,15820,15440,1070,4680,500,12180,10,1,213940500,32369,7.08,0.79,12,0.19,2136.00,19154.00,18610,20240905,-18.70,13330,20240805,13.50,17060,-11.31,20250312,15080,0.33,20250407,18610,-18.70,20240905,13330,13.50,20240805,0.49,Y,035250,500,1069 억,,26771930,N,N,43329,N,00,N
20250407,110406,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15170,-450,5,-2.88,5018805395,330996,67.42,15290,15300,15080,20300,10940,15620,15162.71,12.51,0,-39213,15886,15752,15506,15372,15126,15820,15440,1070,4680,500,12180,10,1,213940500,32455,7.10,0.79,12,0.15,2136.00,19154.00,18610,20240905,-18.48,13330,20240805,13.80,17060,-11.08,20250312,15080,0.60,20250407,18610,-18.48,20240905,13330,13.80,20240805,0.49,Y,035250,500,1069 억,,26771930,N,N,43329,N,00,N
20250407,100406,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15140,-480,5,-3.07,3750774415,247265,50.37,15290,15300,15090,20300,10940,15620,15169.01,12.51,0,-33671,15886,15752,15506,15372,15126,15820,15440,1070,4680,500,12180,10,1,213940500,32391,7.09,0.79,12,0.12,2136.00,19154.00,18610,20240905,-18.65,13330,20240805,13.58,17060,-11.25,20250312,15090,0.33,20250407,18610,-18.65,20240905,13330,13.58,20240805,0.49,Y,035250,500,1069 억,,26771930,N,N,43329,N,00,N
20250407,090406,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15160,-460,5,-2.94,641736495,42185,8.59,15290,15290,15130,20300,10940,15620,15212.25,12.51,0,-21597,15886,15752,15506,15372,15126,15820,15440,1070,4680,500,12180,10,1,213940500,32433,7.10,0.79,12,0.02,2136.00,19154.00,18610,20240905,-18.54,13330,20240805,13.73,17060,-11.14,20250312,15130,0.20,20250407,18610,-18.54,20240905,13330,13.73,20240805,0.49,Y,035250,500,1069 억,,26771930,N,N,43329,N,00,N
20250404,160405,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15620,100,2,0.64,7579003625,490917,47.40,15390,15640,15260,20150,10870,15520,15438.45,12.49,0,62461,15853,15686,15503,15336,15153,15770,15420,1070,4630,500,12100,10,1,213940500,33418,7.31,0.82,12,0.23,2136.00,19154.00,18610,20240905,-16.07,13330,20240805,17.18,17060,-8.44,20250312,15260,2.36,20250404,18610,-16.07,20240905,13330,17.18,20240805,0.51,Y,035250,500,1069 억,,26713283,N,N,43329,N,00,N
20250404,150408,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15580,60,2,0.39,6958740560,451184,43.56,15390,15590,15260,20150,10870,15520,15423.29,12.49,0,58863,15853,15686,15503,15336,15153,15770,15420,1070,4630,500,12100,10,1,213940500,33332,7.29,0.81,12,0.21,2136.00,19154.00,18610,20240905,-16.28,13330,20240805,16.88,17060,-8.68,20250312,15260,2.10,20250404,18610,-16.28,20240905,13330,16.88,20240805,0.51,Y,035250,500,1069 억,,26713283,N,N,23539,N,00,N
20250404,140409,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15475,-45,5,-0.29,6007948785,389933,37.65,15390,15550,15260,20150,10870,15520,15407.64,12.49,0,37526,15853,15686,15503,15336,15153,15770,15420,1070,4630,500,12100,10,1,213940500,33107,7.24,0.81,12,0.18,2136.00,19154.00,18610,20240905,-16.85,13330,20240805,16.09,17060,-9.29,20250312,15260,1.41,20250404,18610,-16.85,20240905,13330,16.09,20240805,0.51,Y,035250,500,1069 억,,26713283,N,N,23539,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250407 160404 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15020 -600 5 -3.84 12415762465 822138 167.47 15290 15300 14990 20300 10940 15620 15101.80 12.51 0 -78969 15886 15752 15506 15372 15126 15820 15440 1070 4680 500 12180 10 1 213940500 32134 7.03 0.78 12 0.38 2136.00 19154.00 18610 20240905 -19.29 13330 20240805 12.68 17060 -11.96 20250312 14990 0.20 20250407 18610 -19.29 20240905 13330 12.68 20240805 0.49 Y 035250 500 1069 억 26771930 N N 41108 N 00 N
3 20250407 150408 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15020 -600 5 -3.84 10199967845 674527 137.40 15290 15300 15010 20300 10940 15620 15121.65 12.51 0 -34082 15886 15752 15506 15372 15126 15820 15440 1070 4680 500 12180 10 1 213940500 32134 7.03 0.78 12 0.32 2136.00 19154.00 18610 20240905 -19.29 13330 20240805 12.68 17060 -11.96 20250312 15010 0.07 20250407 18610 -19.29 20240905 13330 12.68 20240805 0.49 Y 035250 500 1069 억 26771930 N N 43329 N 00 N
4 20250407 140406 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15070 -550 5 -3.52 8800215995 581427 118.44 15290 15300 15060 20300 10940 15620 15135.53 12.51 0 -51525 15886 15752 15506 15372 15126 15820 15440 1070 4680 500 12180 10 1 213940500 32241 7.06 0.79 12 0.27 2136.00 19154.00 18610 20240905 -19.02 13330 20240805 13.05 17060 -11.66 20250312 15060 0.07 20250407 18610 -19.02 20240905 13330 13.05 20240805 0.49 Y 035250 500 1069 억 26771930 N N 43329 N 00 N
5 20250407 130405 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15100 -520 5 -3.33 7502767220 495398 100.91 15290 15300 15060 20300 10940 15620 15144.91 12.51 0 -91294 15886 15752 15506 15372 15126 15820 15440 1070 4680 500 12180 10 1 213940500 32305 7.07 0.79 12 0.23 2136.00 19154.00 18610 20240905 -18.86 13330 20240805 13.28 17060 -11.49 20250312 15060 0.27 20250407 18610 -18.86 20240905 13330 13.28 20240805 0.49 Y 035250 500 1069 억 26771930 N N 43329 N 00 N
6 20250407 120405 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15130 -490 5 -3.14 6292011580 415107 84.56 15290 15300 15080 20300 10940 15620 15157.54 12.51 0 -69360 15886 15752 15506 15372 15126 15820 15440 1070 4680 500 12180 10 1 213940500 32369 7.08 0.79 12 0.19 2136.00 19154.00 18610 20240905 -18.70 13330 20240805 13.50 17060 -11.31 20250312 15080 0.33 20250407 18610 -18.70 20240905 13330 13.50 20240805 0.49 Y 035250 500 1069 억 26771930 N N 43329 N 00 N
7 20250407 110406 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15170 -450 5 -2.88 5018805395 330996 67.42 15290 15300 15080 20300 10940 15620 15162.71 12.51 0 -39213 15886 15752 15506 15372 15126 15820 15440 1070 4680 500 12180 10 1 213940500 32455 7.10 0.79 12 0.15 2136.00 19154.00 18610 20240905 -18.48 13330 20240805 13.80 17060 -11.08 20250312 15080 0.60 20250407 18610 -18.48 20240905 13330 13.80 20240805 0.49 Y 035250 500 1069 억 26771930 N N 43329 N 00 N
8 20250407 100406 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15140 -480 5 -3.07 3750774415 247265 50.37 15290 15300 15090 20300 10940 15620 15169.01 12.51 0 -33671 15886 15752 15506 15372 15126 15820 15440 1070 4680 500 12180 10 1 213940500 32391 7.09 0.79 12 0.12 2136.00 19154.00 18610 20240905 -18.65 13330 20240805 13.58 17060 -11.25 20250312 15090 0.33 20250407 18610 -18.65 20240905 13330 13.58 20240805 0.49 Y 035250 500 1069 억 26771930 N N 43329 N 00 N
9 20250407 090406 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15160 -460 5 -2.94 641736495 42185 8.59 15290 15290 15130 20300 10940 15620 15212.25 12.51 0 -21597 15886 15752 15506 15372 15126 15820 15440 1070 4680 500 12180 10 1 213940500 32433 7.10 0.79 12 0.02 2136.00 19154.00 18610 20240905 -18.54 13330 20240805 13.73 17060 -11.14 20250312 15130 0.20 20250407 18610 -18.54 20240905 13330 13.73 20240805 0.49 Y 035250 500 1069 억 26771930 N N 43329 N 00 N
10 20250404 160405 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15620 100 2 0.64 7579003625 490917 47.40 15390 15640 15260 20150 10870 15520 15438.45 12.49 0 62461 15853 15686 15503 15336 15153 15770 15420 1070 4630 500 12100 10 1 213940500 33418 7.31 0.82 12 0.23 2136.00 19154.00 18610 20240905 -16.07 13330 20240805 17.18 17060 -8.44 20250312 15260 2.36 20250404 18610 -16.07 20240905 13330 17.18 20240805 0.51 Y 035250 500 1069 억 26713283 N N 43329 N 00 N
11 20250404 150408 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15580 60 2 0.39 6958740560 451184 43.56 15390 15590 15260 20150 10870 15520 15423.29 12.49 0 58863 15853 15686 15503 15336 15153 15770 15420 1070 4630 500 12100 10 1 213940500 33332 7.29 0.81 12 0.21 2136.00 19154.00 18610 20240905 -16.28 13330 20240805 16.88 17060 -8.68 20250312 15260 2.10 20250404 18610 -16.28 20240905 13330 16.88 20240805 0.51 Y 035250 500 1069 억 26713283 N N 23539 N 00 N
12 20250404 140409 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15475 -45 5 -0.29 6007948785 389933 37.65 15390 15550 15260 20150 10870 15520 15407.64 12.49 0 37526 15853 15686 15503 15336 15153 15770 15420 1070 4630 500 12100 10 1 213940500 33107 7.24 0.81 12 0.18 2136.00 19154.00 18610 20240905 -16.85 13330 20240805 16.09 17060 -9.29 20250312 15260 1.41 20250404 18610 -16.85 20240905 13330 16.09 20240805 0.51 Y 035250 500 1069 억 26713283 N N 23539 N 00 N